Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.246 | 4.294 | 4.188 | 4.207 | 1,056,136 | -0.04(-0.91%) |
Sep 29, 2005 | 4.034 | 4.275 | 4.024 | 4.246 | 1,079,064 | +0.20(+5.01%) |
Sep 28, 2005 | 4.034 | 4.101 | 3.947 | 4.043 | 1,663,061 | +0.05(+1.21%) |
Sep 27, 2005 | 4.149 | 4.169 | 3.937 | 3.995 | 1,679,719 | -0.15(-3.72%) |
Sep 26, 2005 | 4.188 | 4.294 | 4.092 | 4.149 | 1,155,618 | -0.04(-0.92%) |
Sep 23, 2005 | 4.188 | 4.381 | 4.101 | 4.188 | 2,287,360 | -0.14(-3.13%) |
Sep 22, 2005 | 4.323 | 4.506 | 4.198 | 4.323 | 2,193,364 | -0.15(-3.45%) |
Sep 21, 2005 | 4.670 | 4.728 | 4.400 | 4.478 | 2,692,157 | -0.19(-4.13%) |
Sep 20, 2005 | 4.574 | 4.844 | 4.574 | 4.670 | 1,739,887 | +0.10(+2.11%) |
Sep 19, 2005 | 4.738 | 4.844 | 4.506 | 4.574 | 1,399,863 | -0.15(-3.27%) |
Sep 16, 2005 | 4.873 | 4.931 | 4.661 | 4.728 | 2,549,614 | -0.14(-2.78%) |
Sep 15, 2005 | 5.056 | 5.172 | 4.815 | 4.864 | 1,925,088 | -0.19(-3.82%) |
Sep 14, 2005 | 5.212 | 5.307 | 5.056 | 5.056 | 1,459,824 | -0.17(-3.32%) |
Sep 13, 2005 | 5.047 | 5.298 | 5.047 | 5.230 | 1,259,816 | +0.02(+0.37%) |
Sep 12, 2005 | 5.394 | 5.394 | 5.124 | 5.211 | 2,447,893 | -0.14(-2.70%) |
Sep 09, 2005 | 5.269 | 5.597 | 5.221 | 5.356 | 2,643,966 | +0.18(+3.54%) |
Sep 08, 2005 | 4.864 | 5.192 | 4.864 | 5.172 | 1,846,877 | +0.28(+5.72%) |
Sep 07, 2005 | 4.854 | 4.970 | 4.825 | 4.892 | 1,234,633 | +0.04(+0.80%) |
Sep 06, 2005 | 4.796 | 4.921 | 4.757 | 4.854 | 790,047 | +0.08(+1.62%) |
Sep 02, 2005 | 4.728 | 4.806 | 4.690 | 4.777 | 848,339 | +0.05(+1.02%) |
Sep 01, 2005 | 4.950 | 4.989 | 4.699 | 4.728 | 1,492,922 | -0.19(-3.92%) |
Aug 31, 2005 | 4.757 | 4.921 | 4.738 | 4.921 | 1,294,153 | +0.18(+3.87%) |
Aug 30, 2005 | 4.709 | 4.864 | 4.661 | 4.738 | 1,061,954 | -0.02(-0.41%) |
Aug 29, 2005 | 4.690 | 4.883 | 4.680 | 4.757 | 943,596 | +0.00(+0.00%) |
Aug 26, 2005 | 4.873 | 4.970 | 4.757 | 4.757 | 1,686,877 | -0.14(-2.76%) |
Aug 25, 2005 | 4.844 | 4.931 | 4.825 | 4.892 | 665,477 | +0.04(+0.80%) |
Aug 24, 2005 | 4.699 | 5.134 | 4.632 | 4.854 | 3,291,806 | -0.07(-1.37%) |
Aug 23, 2005 | 5.105 | 5.143 | 4.912 | 4.921 | 1,245,019 | -0.20(-3.95%) |
Aug 22, 2005 | 4.864 | 5.230 | 4.854 | 5.124 | 1,840,157 | +0.09(+1.72%) |
Aug 19, 2005 | 4.979 | 5.163 | 4.950 | 5.037 | 714,452 | +0.03(+0.58%) |
Aug 18, 2005 | 5.105 | 5.192 | 4.970 | 5.008 | 1,158,557 | -0.12(-2.26%) |
Aug 17, 2005 | 5.028 | 5.163 | 5.008 | 5.124 | 933,866 | +0.13(+2.51%) |
Aug 16, 2005 | 5.008 | 5.058 | 4.950 | 4.999 | 1,191,591 | -0.05(-0.96%) |
Aug 15, 2005 | 5.008 | 5.105 | 4.950 | 5.047 | 1,447,498 | +0.02(+0.38%) |
Aug 12, 2005 | 5.221 | 5.221 | 5.008 | 5.028 | 1,922,487 | -0.18(-3.52%) |
Aug 11, 2005 | 5.037 | 5.221 | 5.008 | 5.211 | 1,624,937 | +0.19(+3.85%) |
Aug 10, 2005 | 4.921 | 5.134 | 4.912 | 5.018 | 1,909,538 | +0.13(+2.56%) |
Aug 09, 2005 | 4.844 | 4.941 | 4.757 | 4.892 | 1,034,678 | +0.09(+1.81%) |
Aug 08, 2005 | 4.757 | 4.835 | 4.709 | 4.806 | 1,858,738 | +0.07(+1.43%) |
Aug 05, 2005 | 4.670 | 4.806 | 4.584 | 4.738 | 1,077,142 | +0.04(+0.82%) |
Aug 04, 2005 | 4.757 | 4.786 | 4.651 | 4.699 | 1,297,223 | -0.06(-1.22%) |
Aug 03, 2005 | 4.757 | 4.873 | 4.670 | 4.757 | 1,353,895 | -0.04(-0.80%) |
Aug 02, 2005 | 4.806 | 4.844 | 4.709 | 4.796 | 1,682,744 | +0.05(+1.02%) |
Aug 01, 2005 | 4.478 | 4.806 | 4.478 | 4.748 | 2,704,830 | +0.25(+5.58%) |
Jul 29, 2005 | 4.584 | 4.584 | 4.246 | 4.497 | 5,746,790 | -0.09(-1.89%) |
Jul 28, 2005 | 4.941 | 5.009 | 4.506 | 4.584 | 14,811,391 | -1.03(-18.38%) |
Jul 27, 2005 | 5.761 | 5.906 | 5.587 | 5.616 | 2,529,263 | -0.17(-3.00%) |
Jul 26, 2005 | 5.674 | 5.848 | 5.626 | 5.790 | 3,472,946 | +0.25(+4.53%) |
Jul 25, 2005 | 5.500 | 5.684 | 5.423 | 5.539 | 1,422,309 | +0.01(+0.17%) |
Jul 22, 2005 | 5.471 | 5.549 | 5.404 | 5.529 | 1,502,302 | +0.13(+2.32%) |
Jul 21, 2005 | 5.481 | 5.607 | 5.336 | 5.404 | 1,956,539 | -0.07(-1.23%) |
Jul 20, 2005 | 5.307 | 5.549 | 5.143 | 5.471 | 1,856,670 | +0.09(+1.61%) |
Jul 19, 2005 | 5.259 | 5.452 | 5.211 | 5.385 | 1,267,444 | +0.13(+2.39%) |
Jul 18, 2005 | 5.221 | 5.307 | 5.076 | 5.259 | 1,130,848 | -0.05(-0.91%) |
Jul 15, 2005 | 5.221 | 5.356 | 5.066 | 5.307 | 1,472,933 | +0.04(+0.73%) |
Jul 14, 2005 | 5.018 | 5.356 | 4.999 | 5.269 | 3,342,802 | +0.30(+6.02%) |
Jul 13, 2005 | 5.008 | 5.018 | 4.844 | 4.970 | 1,365,361 | -0.04(-0.77%) |
Jul 12, 2005 | 4.950 | 5.047 | 4.844 | 5.008 | 1,257,058 | +0.05(+0.97%) |
Jul 11, 2005 | 4.806 | 5.066 | 4.786 | 4.960 | 3,178,237 | +0.20(+4.26%) |
Jul 08, 2005 | 4.526 | 4.796 | 4.458 | 4.757 | 2,117,013 | +0.22(+4.89%) |
Jul 07, 2005 | 4.352 | 4.584 | 4.342 | 4.535 | 1,134,178 | +0.02(+0.43%) |
Jul 06, 2005 | 4.516 | 4.632 | 4.478 | 4.516 | 2,286,555 | -0.08(-1.68%) |
Jul 05, 2005 | 4.333 | 4.603 | 4.265 | 4.593 | 3,085,351 | +0.23(+5.31%) |